興富發 (2542)-中國信託-三重券商分點個股進出

台股 » 個股 » 興富發 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

興富發

(2542)

可現股當沖

股價
44.10
漲跌
▲0.25
漲幅
+0.57%
成交量
5,124張
產業
上市營建類股
945人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

興富發 (2542)籌碼相關－中國信託-三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-三重券商分點個股進出
中國信託-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	2	44.23	44.10	-2	7,183	-0.03%
2024/11/21	0	0.00	2	43.80	43.85	-2	7,262	-0.03%
2024/11/20	1.8	42.82	0	0.00	43.00	1.8	7,573	0.02%
2024/11/19	0	0.00	1	43.20	43.80	-1	7,812	-0.01%
2024/11/18	0	43.00	2	43.15	43.10	-2	8,056	-0.02%
2024/11/15	0	0.00	2	43.20	43.30	-2	8,250	-0.02%
2024/11/13	0.1	42.25	0	0.00	42.80	0.1	8,574	0.00%
2024/11/12	13.3	42.35	0	0.00	42.10	13.3	8,642	0.15%
2024/11/11	10	43.05	6.5	42.62	42.90	3.5	8,642	0.04%
2024/11/08	0	0.00	2	42.25	41.45	-2	8,702	-0.02%
2024/11/06	0.3	40.75	13	40.71	40.70	-12.8	8,955	-0.14%
2024/11/05	0	0.00	2.2	40.86	40.85	-2.2	9,249	-0.02%
2024/11/04	0.5	40.78	0.5	40.75	40.85	0	10,166	0.00%
2024/11/01	0	0.00	15.1	41.20	41.35	-15.1	10,554	-0.14%
2024/10/29	34	41.05	2	41.30	41.00	32	11,099	0.29%
2024/10/28	10.6	41.33	16	41.67	41.40	-5.4	11,277	-0.05%
2024/10/25	7.3	40.66	0	0.00	40.70	7.3	11,440	0.06%
2024/10/24	3.1	40.58	2	40.30	40.30	1.1	11,758	0.01%
2024/10/23	4.9	41.31	0	0.00	41.00	4.9	11,773	0.04%
2024/10/22	5	42.06	1	42.00	42.25	4	11,855	0.03%
2024/10/21	3	42.50	0	0.00	42.75	3	12,263	0.02%
2024/10/18	2	42.90	0	43.15	43.05	2	12,751	0.02%
2024/10/16	8.1	42.87	0	0.00	42.95	8.1	13,547	0.06%
2024/10/15	1	43.05	0	0.00	43.00	1	14,001	0.01%
2024/10/14	2.6	43.09	0	0.00	43.50	2.6	14,296	0.02%
2024/10/11	2	43.80	0	0.00	43.60	2	14,414	0.01%
2024/10/09	4	44.20	0	0.00	44.05	4	14,703	0.03%
2024/10/08	1	44.40	2	44.45	45.20	-1	15,079	-0.01%
2024/10/07	5	43.84	6	44.51	44.90	-1	15,177	-0.01%
2024/10/04	7	43.79	3	44.18	43.60	4	15,268	0.03%
2024/10/01	3	44.62	23	44.87	44.60	-20	15,238	-0.13%
2024/09/30	6	45.36	14	45.46	45.10	-8	15,449	-0.05%
2024/09/27	2	45.60	0	0.00	45.60	2	15,476	0.01%
2024/09/26	30.4	45.77	10	45.71	45.40	20.4	15,492	0.13%
2024/09/25	7	50.00	2	50.05	50.30	5	15,404	0.03%
2024/09/24	9	49.18	5	49.38	49.15	4	15,397	0.03%
2024/09/23	8	48.14	5	47.97	49.10	3	15,752	0.02%
2024/09/20	37.6	49.35	1	50.36	49.20	36.5	15,827	0.23%
2024/09/19	27	54.30	23	53.26	54.20	4	15,631	0.03%
2024/09/18	0	0.00	4	51.78	51.40	-4	16,064	-0.02%
2024/09/13	3.1	51.88	1	52.00	52.00	2.1	16,549	0.01%
2024/09/11	1	50.50	0	0.00	50.30	1	16,779	0.01%
2024/09/05	15	53.09	15	53.13	53.00	0	17,628	0.00%
2024/09/04	17	52.29	22	52.18	52.20	-5	17,842	-0.03%
2024/09/03	11	54.46	30	54.50	54.20	-19	18,023	-0.11%
2024/09/02	3	54.80	0	0.00	54.50	3	18,126	0.02%
2024/08/30	7	53.77	10.1	54.52	55.70	-3.1	18,056	-0.02%
2024/08/29	1	52.40	0	0.00	52.30	1	17,911	0.01%
2024/08/28	5	52.78	0	0.00	52.60	5	17,993	0.03%
2024/08/27	12	52.56	10	52.06	52.60	2	18,018	0.01%
2024/08/23	25	52.59	3	53.00	52.20	22	17,977	0.12%
2024/08/22	36	53.17	17.8	53.49	53.60	18.2	17,892	0.10%
2024/08/21	6	54.78	28.1	55.33	54.80	-22.1	17,586	-0.13%
2024/08/20	21.1	57.87	1	58.50	56.90	20.1	17,319	0.12%
2024/08/19	16	59.13	24	59.79	59.40	-8	17,133	-0.05%
2024/08/16	11.1	55.90	25.1	58.52	58.30	-14	16,982	-0.08%
2024/08/15	1	55.80	0	0.00	55.00	1	16,757	0.01%
2024/08/14	6	55.02	0	0.00	55.20	6	16,707	0.04%
2024/08/13	3.1	54.29	0	0.00	54.40	3.1	16,637	0.02%
2024/08/12	12	54.00	15	54.71	54.60	-3	16,753	-0.02%
2024/08/09	12	53.43	10.4	52.83	52.90	1.6	16,711	0.01%
2024/08/08	2.1	52.65	0	0.00	52.70	2.1	16,589	0.01%
2024/08/07	23	52.87	19	53.00	53.00	4	16,548	0.02%
2024/08/06	36.1	50.79	13	52.43	50.50	23.1	16,345	0.14%
2024/08/05	4.3	54.89	4.5	55.22	54.80	-0.2	15,613	0.00%
2024/08/02	3	61.73	3	61.90	60.80	0	15,428	0.00%
2024/08/01	0	0.00	1	63.80	64.30	-1	15,622	-0.01%
2024/07/31	4	63.60	4	63.90	64.00	0	15,823	0.00%
2024/07/30	2	64.15	29	63.66	64.10	-27	16,104	-0.17%
2024/07/29	13	63.14	5.6	64.30	63.00	7.4	16,475	0.05%
2024/07/26	1.2	61.53	12	61.52	61.60	-10.8	16,202	-0.07%
2024/07/23	6	62.05	3	63.07	62.60	3	16,252	0.02%
2024/07/22	7	60.64	3.3	61.24	60.60	3.7	16,100	0.02%
2024/07/19	13	63.63	23.7	63.28	63.80	-10.7	15,756	-0.07%
2024/07/18	8.1	64.39	5.1	65.90	65.90	3	15,295	0.02%
2024/07/17	29	65.62	15	65.09	65.00	14	15,012	0.09%
2024/07/16	13	63.86	3.4	64.18	64.40	9.6	14,954	0.06%
2024/07/15	14.1	62.21	2.2	63.07	61.20	11.9	14,532	0.08%
2024/07/12	0	0.00	4	60.85	60.70	-4	14,290	-0.03%
2024/07/11	3.7	60.59	2	60.55	60.00	1.7	14,161	0.01%
2024/07/10	4	58.85	5	59.34	59.40	-1	13,886	-0.01%
2024/07/08	10	55.83	0	0.00	55.50	10	13,382	0.07%
2024/07/05	1	55.10	23	55.21	55.30	-22	13,247	-0.17%
2024/07/04	23	55.17	5	55.30	55.20	18	13,228	0.14%
2024/07/03	1	53.40	1	53.40	53.20	0	13,033	0.00%
2024/07/02	5	52.76	0	0.00	53.10	5	13,043	0.04%
2024/07/01	1	52.30	1	52.80	53.10	0	13,016	0.00%
2024/06/28	1	53.00	5	52.30	52.10	-4	12,936	-0.03%
2024/06/27	8	53.56	11.3	53.59	53.40	-3.3	12,790	-0.03%
2024/06/26	3	52.17	1.2	52.09	52.70	1.8	12,320	0.01%
2024/06/25	5	52.30	111.1	52.30	51.90	-106.1	11,938	-0.89%	大賣/鉅額交易
2024/06/24	7	53.51	9	54.19	53.20	-2	11,656	-0.02%
2024/06/21	8	51.76	12.2	52.83	52.80	-4.2	11,092	-0.04%
2024/06/19	0	0.00	3.6	51.94	51.70	-3.6	10,502	-0.03%
2024/06/18	1	52.20	0	0.00	51.60	1	10,336	0.01%
2024/06/17	11.1	52.50	13.2	52.18	52.10	-2.1	10,274	-0.02%
2024/06/14	11	51.48	33.8	51.54	51.60	-22.8	9,959	-0.23%
2024/06/13	8.1	48.76	13	48.42	49.15	-4.9	9,397	-0.05%
2024/06/12	16	48.36	27	49.12	48.30	-11	9,308	-0.12%
2024/06/11	5	48.38	11	48.92	48.95	-6	9,083	-0.07%
2024/06/07	3.3	48.25	6	48.36	48.45	-2.7	8,820	-0.03%
2024/06/06	1	47.10	12	47.32	47.35	-11	8,543	-0.13%
2024/06/05	1	46.55	1	46.55	46.55	0	8,393	0.00%
2024/06/04	1	46.00	0	0.00	46.50	1	8,349	0.01%
2024/06/03	1	45.70	10.6	46.27	46.40	-9.6	8,313	-0.11%
2024/05/31	2	45.65	1	45.15	45.80	1	8,202	0.01%
2024/05/29	0	0.00	1	44.70	45.35	-1	8,056	-0.01%
2024/05/28	0	0.00	26	44.64	44.35	-26	7,950	-0.33%
2024/05/27	6	44.03	1	44.60	44.20	5	7,901	0.06%
2024/05/24	6	44.38	10	44.03	44.35	-4	7,824	-0.05%
2024/05/23	31.5	44.54	5	44.69	44.50	26.5	7,797	0.34%
2024/05/22	0	0.00	15	45.15	45.25	-15	7,713	-0.19%
2024/05/21	3	44.57	0	0.00	44.60	3	7,653	0.04%
2024/05/20	17	45.22	0	0.00	45.20	17	7,604	0.22%
2024/05/16	1	45.75	4	46.00	45.55	-3	7,519	-0.04%
2024/05/15	24.1	45.40	39	44.83	44.45	-14.9	7,358	-0.20%
2024/05/14	15	46.05	0	0.00	45.25	15	7,245	0.21%
2024/05/13	2.1	45.60	0	0.00	46.10	2.1	7,185	0.03%
2024/05/10	13	45.80	16	45.21	45.20	-3	7,097	-0.04%
2024/05/09	12	46.71	6	45.99	45.65	6	6,975	0.09%
2024/05/08	17	46.86	7	47.36	46.85	10	6,745	0.15%
2024/05/07	23	48.64	20.2	48.85	47.85	2.8	6,490	0.04%
2024/05/06	3	48.02	3	48.57	48.15	0	5,901	0.00%
2024/05/03	5	47.09	17	47.27	47.20	-12	5,458	-0.22%
2024/05/02	4	45.96	7.6	46.13	46.60	-3.6	4,966	-0.07%
2024/04/30	1	43.40	5	43.50	44.30	-4	4,411	-0.09%
2024/04/29	10	43.50	2	44.45	44.30	8	4,274	0.19%
2024/04/26	2	42.88	11	43.12	42.95	-9	4,063	-0.22%
2024/04/25	0	0.00	3	42.60	42.70	-3	3,964	-0.08%
2024/04/24	4	42.03	0	0.00	41.95	4	3,860	0.10%
2024/04/23	6	42.05	0	0.00	42.25	6	3,821	0.16%
2024/04/22	27	43.11	15	43.07	42.40	12	3,769	0.32%
2024/04/19	12.2	41.67	0	0.00	41.45	12.2	3,371	0.36%
2024/04/18	2	40.95	5.4	41.08	41.60	-3.4	3,204	-0.11%
2024/04/15	0.1	40.85	0	0.00	40.80	0.1	2,983	0.00%
2024/04/12	4	40.96	0	0.00	40.80	4	2,943	0.14%
2024/04/11	5.2	41.00	0	0.00	41.10	5.2	2,921	0.18%
2024/04/10	2.5	41.37	0	0.00	41.35	2.5	2,896	0.09%
2024/04/09	5.2	41.18	1	41.05	41.20	4.2	2,858	0.15%
2024/04/08	0.2	40.70	7	40.59	40.70	-6.8	2,790	-0.24%
2024/04/03	0	0.00	1.2	40.25	40.25	-1.2	2,717	-0.04%
2024/04/01	0.2	40.30	1	40.25	40.25	-0.8	2,666	-0.03%
2024/03/29	5.9	40.05	0	0.00	40.15	5.9	2,645	0.22%
2024/03/28	1	40.30	0	0.00	40.50	1	2,610	0.04%
2024/03/27	30	40.22	21	40.29	40.60	9	2,567	0.35%
2024/03/26	1	39.25	0	0.00	39.00	1	2,505	0.04%
2024/03/25	5.1	39.25	0	0.00	39.35	5.1	2,514	0.20%
2024/03/21	4	38.76	0	0.00	38.65	4	2,556	0.16%
2024/03/20	2	38.38	1	38.40	38.50	1	2,570	0.04%
2024/03/19	8	38.74	0	0.00	38.70	8	2,526	0.32%
2024/03/18	2.1	38.96	0	0.00	39.10	2.1	2,512	0.08%
2024/03/15	4	39.35	0	0.00	39.20	4	2,527	0.16%
2024/03/14	1	39.80	0	0.00	39.85	1	2,444	0.04%
2024/03/12	0	0.00	121	39.90	39.95	-121	2,432	-4.97%	大賣/鉅額交易
2024/03/08	4	39.71	0	0.00	39.75	4	2,447	0.16%
2024/03/06	0	0.00	7	39.69	39.65	-7	2,423	-0.29%
2024/03/05	2	39.70	2	39.70	39.60	0	2,426	0.00%
2024/03/01	3	39.70	0	0.00	39.70	3	2,424	0.12%
2024/02/27	0.1	39.85	0	0.00	39.70	0.1	2,419	0.00%
2024/02/26	1	39.85	0.2	39.90	39.90	0.8	2,444	0.03%
2024/02/23	1	39.65	0	0.00	39.55	1	2,440	0.04%
2024/02/22	2	40.08	0	0.00	39.75	2	2,457	0.08%
2024/02/21	0	0.00	3	39.83	40.10	-3	2,459	-0.12%
2024/02/20	1.1	39.65	5	39.52	39.65	-3.9	2,431	-0.16%
2024/02/19	0	0.00	1.1	39.66	39.65	-1.1	2,425	-0.04%
2024/02/16	1	39.40	0	0.00	39.65	1	2,471	0.04%
2024/02/15	2	39.60	0	0.00	39.50	2	2,442	0.08%
2024/02/05	2	39.90	0	0.00	39.80	2	2,434	0.08%
2024/02/01	0	0.00	0.6	39.68	39.60	-0.6	2,413	-0.02%
2024/01/31	1	39.55	1	39.60	39.60	0	2,424	0.00%
2024/01/30	2	39.73	0	0.00	39.55	2	2,433	0.08%
2024/01/26	1	39.60	0	0.00	39.60	1	2,465	0.04%
2024/01/24	0	0.00	1	39.55	39.55	-1	2,510	-0.04%
2024/01/23	1	39.50	0	0.00	39.50	1	2,520	0.04%
2024/01/22	4	39.63	0	0.00	39.55	4	2,510	0.16%
2024/01/19	0.6	39.83	1	39.65	39.70	-0.4	2,499	-0.02%
2024/01/17	1	39.70	0.3	39.85	39.85	0.7	2,489	0.03%
2024/01/16	1	39.55	0	0.00	39.70	1	2,446	0.04%
2024/01/15	0	0.00	2	39.95	39.90	-2	2,388	-0.08%
2024/01/11	0.4	40.00	1	39.85	39.95	-0.6	2,476	-0.02%
2024/01/10	0.2	40.05	0	0.00	40.00	0.2	2,744	0.01%
2024/01/08	0.1	40.20	0	0.00	40.20	0.1	2,845	0.00%
2024/01/05	2.5	40.11	0	0.00	40.20	2.5	2,897	0.09%
2024/01/04	0.2	40.10	0	0.00	40.10	0.2	2,917	0.01%
2024/01/03	1	40.15	0	0.00	40.10	1	2,985	0.03%
2024/01/02	2	40.25	0	0.00	40.25	2	2,991	0.07%
2023/12/29	3.2	40.20	2	40.20	40.10	1.2	3,004	0.04%
2023/12/27	0.3	40.15	0	0.00	40.10	0.3	3,055	0.01%
2023/12/26	0	40.05	63	40.07	40.05	-63	3,098	-2.03%
2023/12/21	17.7	39.84	20	39.90	39.90	-2.4	3,414	-0.07%
2023/12/20	0.3	40.10	0	0.00	40.15	0.3	3,410	0.01%
2023/12/18	1.5	40.10	0	0.00	40.45	1.5	3,468	0.04%
2023/12/15	0	0.00	1.1	40.35	40.40	-1.1	3,484	-0.03%
2023/12/13	1	40.00	0	0.00	40.05	1	3,497	0.03%
2023/12/12	6.2	39.99	0	0.00	39.90	6.2	3,540	0.17%
2023/12/07	0	0.00	0.2	40.45	40.20	-0.2	3,523	-0.01%
2023/12/06	0.5	40.60	0	0.00	40.35	0.5	3,531	0.01%
2023/12/04	3	40.63	1	40.85	40.70	2	3,476	0.06%
2023/11/30	2	40.75	0	0.00	40.95	2	3,452	0.06%
2023/11/28	3	40.95	6.1	40.91	40.95	-3.1	3,489	-0.09%
2023/11/27	2	41.05	0	0.00	40.95	2	3,468	0.06%
2023/11/20	0	0.00	2	41.00	41.10	-2	3,427	-0.06%
2023/11/15	1	40.65	0	0.00	40.90	1	3,434	0.03%
2023/11/14	0	0.00	0.2	40.80	40.85	-0.2	3,400	-0.01%
2023/11/09	0	0.00	0.2	40.75	40.60	-0.2	3,392	-0.01%
2023/11/07	0.5	40.75	0	0.00	40.70	0.5	3,506	0.01%
2023/11/03	0	0.00	2	40.75	40.60	-2	3,494	-0.06%
2023/11/02	0	0.00	0.1	40.65	40.60	-0.1	3,494	0.00%
2023/11/01	1	40.10	3	40.35	40.60	-2	3,493	-0.06%
2023/10/31	0.3	40.75	2.2	40.63	40.70	-1.9	3,483	-0.05%
2023/10/30	0	0.00	1.1	40.66	40.90	-1.1	3,473	-0.03%
2023/10/20	3	41.10	0	0.00	41.10	3	3,504	0.09%
2023/10/18	1	41.25	0	0.00	42.05	1	3,479	0.03%
2023/10/06	0	0.00	30	39.00	39.40	-30	3,089	-0.97%
2023/10/05	0.2	39.30	14	39.15	39.10	-13.8	3,071	-0.45%
2023/10/04	0	0.00	9	39.10	39.10	-9	3,075	-0.29%
2023/10/03	2	39.28	0	0.00	39.25	2	3,077	0.06%
2023/09/28	2.2	39.47	0	0.00	39.45	2.2	3,028	0.07%
2023/09/27	4.6	39.82	0	0.00	39.55	4.6	2,981	0.15%
2023/09/26	2.1	39.90	2	40.05	40.00	0.1	2,901	0.00%
2023/09/25	0	0.00	2	43.28	43.05	-2	2,712	-0.07%
2023/09/22	14	43.41	0	0.00	43.40	14	2,593	0.54%
2023/09/21	1	44.00	0	0.00	43.95	1	2,534	0.04%
2023/09/20	1	44.30	0	0.00	44.20	1	2,472	0.04%
2023/09/19	2	44.15	0	0.00	44.30	2	2,406	0.08%
2023/09/18	3	43.95	2	43.95	44.15	1	2,376	0.04%
2023/09/15	6	43.86	0.7	43.90	43.25	5.3	2,331	0.23%
2023/09/14	0	0.00	7	44.00	44.10	-7	2,252	-0.31%
2023/09/12	0	0.00	4	43.54	43.60	-4	2,254	-0.18%
2023/09/08	1.5	43.53	0	0.00	43.40	1.5	2,272	0.07%
2023/08/24	14	42.15	0	0.00	42.30	14	2,289	0.61%
2023/08/23	0	0.00	1	42.40	42.30	-1	2,294	-0.04%
2023/08/22	1	42.50	0	0.00	42.40	1	2,320	0.04%
2023/08/18	0	0.00	4	42.75	42.95	-4	2,348	-0.17%
2023/08/17	2	42.58	0	0.00	42.60	2	2,343	0.09%
2023/08/14	20.5	42.84	0	0.00	42.60	20.5	2,426	0.84%
2023/08/11	34	43.25	2	43.15	43.40	32	2,426	1.32%
2023/08/10	0	0.00	10	42.65	42.90	-10	2,378	-0.42%
2023/08/07	0	0.00	28	42.65	42.80	-28	2,962	-0.95%
2023/08/04	26.8	42.70	1	42.75	42.70	25.8	2,965	0.87%
2023/08/02	0	0.00	1	42.40	42.55	-1	2,959	-0.03%
2023/08/01	1	42.45	0	0.00	42.55	1	2,975	0.03%
2023/07/31	1	42.45	0	0.00	42.30	1	2,977	0.03%
2023/07/28	2	42.15	0	0.00	42.20	2	3,010	0.07%
2023/07/27	0.5	42.35	1	42.10	42.40	-0.5	3,023	-0.02%
2023/07/24	7.3	41.88	0	0.00	41.70	7.3	2,980	0.24%
2023/07/21	1	42.30	0	0.00	42.15	1	2,924	0.03%
2023/07/19	1	42.05	0	0.00	42.15	1	2,951	0.03%
2023/07/18	0	0.00	6	42.07	42.15	-6	2,944	-0.20%
2023/07/17	0	0.00	1.2	42.31	42.25	-1.2	2,931	-0.04%
2023/07/14	1	42.55	5.5	42.56	42.55	-4.5	2,898	-0.16%
2023/07/13	1.1	42.70	0	0.00	42.80	1.1	2,887	0.04%
2023/07/12	1	42.95	0.6	42.95	42.95	0.4	2,874	0.01%
2023/07/10	0	0.00	1	42.80	42.80	-1	2,878	-0.03%
2023/07/06	1	42.80	1	42.85	42.80	0	2,900	0.00%
2023/07/05	2	42.78	3	42.80	42.70	-1	2,901	-0.03%
2023/07/03	0	42.75	1	42.70	42.80	-1	2,955	-0.03%
2023/06/28	0.5	42.40	0	0.00	42.45	0.5	2,968	0.02%
2023/06/16	1	42.40	2	42.30	42.25	-1	2,968	-0.03%
2023/06/15	1	42.80	1	42.85	42.70	0	2,912	0.00%
2023/06/14	0.1	42.95	16	42.94	43.00	-15.9	2,916	-0.55%
2023/06/09	1	42.50	0.1	42.60	42.50	0.9	3,009	0.03%
2023/06/07	0.5	42.55	2.6	42.49	42.60	-2.1	3,035	-0.07%
2023/06/06	0.3	42.60	0	0.00	42.50	0.3	3,037	0.01%
2023/06/05	0.6	42.53	0	0.00	42.50	0.6	3,041	0.02%
2023/06/02	0.5	42.60	0	0.00	42.60	0.5	3,052	0.02%
2023/05/29	0	0.00	0.3	42.35	42.10	-0.3	3,039	-0.01%
2023/05/26	0.1	42.25	0	0.00	42.20	0.1	3,040	0.00%
2023/05/25	0	0.00	0.9	42.79	42.50	-0.9	3,025	-0.03%
2023/05/24	0	0.00	1	43.00	43.05	-1	3,015	-0.03%
2023/05/22	0.1	42.00	0	0.00	42.60	0.1	2,973	0.00%
2023/05/19	1	41.90	1.2	41.91	42.00	-0.2	2,931	-0.01%
2023/05/18	0.1	42.10	0	0.00	42.00	0.1	2,896	0.00%
2023/05/17	3	41.65	0	0.00	41.90	3	2,868	0.10%
2023/05/16	0	0.00	2	41.50	41.65	-2	2,836	-0.07%
2023/05/15	5.4	41.28	1	41.25	41.35	4.4	2,816	0.16%
2023/05/12	5.9	41.76	101	41.70	41.95	-95.1	2,713	-3.50%	大賣/
2023/05/11	8.3	41.85	7	41.93	42.30	1.3	2,632	0.05%
2023/05/09	1	43.25	10	43.10	43.20	-9	2,214	-0.41%
2023/05/08	0.4	43.20	1	43.20	43.30	-0.6	2,235	-0.03%
2023/05/05	4	42.90	0	0.00	42.90	4	2,230	0.18%
2023/05/03	0	0.00	1	42.18	42.30	-1	2,241	-0.04%
2023/04/28	0	0.00	5	42.12	42.05	-5	2,366	-0.21%
2023/04/25	2	41.75	2	41.90	41.65	0	2,423	0.00%
2023/04/24	3.6	41.81	0	0.00	41.75	3.6	2,406	0.15%
2023/04/21	2	41.80	4	41.85	41.85	-2	2,423	-0.08%
2023/04/20	0.1	42.00	5	42.00	41.85	-4.9	2,422	-0.20%
2023/04/18	0	0.00	54	42.13	42.10	-54	2,402	-2.25%
2023/04/17	0	0.00	1	42.10	42.05	-1	2,394	-0.04%
2023/04/14	6	42.11	1	42.10	42.10	5	2,390	0.21%
2023/04/13	9.4	41.95	25	41.95	42.10	-15.6	2,397	-0.65%
2023/04/12	17.4	42.11	0.5	42.15	41.95	16.9	2,407	0.70%
2023/04/11	3	41.63	0	0.00	41.75	3	2,348	0.13%
2023/04/10	3.1	41.62	0	0.00	41.45	3.1	2,381	0.13%
2023/04/07	10	41.35	0	0.00	41.70	10	2,499	0.40%
2023/04/06	0	0.00	1	40.95	40.85	-1	2,473	-0.04%
2023/03/30	0	0.00	0.4	40.95	41.00	-0.4	2,889	-0.01%
2023/03/29	1	40.85	3.5	40.96	41.05	-2.5	3,290	-0.08%
2023/03/28	1	40.65	0	0.00	40.70	1	3,717	0.03%
2023/03/23	0	0.00	4.2	41.25	41.00	-4.2	4,683	-0.09%
2023/03/22	0	0.00	1	41.10	41.15	-1	4,761	-0.02%
2023/03/20	2.4	40.45	50	40.45	40.70	-47.6	4,939	-0.96%
2023/03/16	8	40.06	0	0.00	40.10	8	5,004	0.16%
2023/03/15	13.1	40.88	0	0.00	40.60	13.1	5,035	0.26%
2023/03/14	0.3	41.60	0	0.00	41.50	0.3	4,997	0.01%
2023/03/10	0.1	41.90	1	41.85	41.95	-0.9	5,112	-0.02%
2023/03/09	0	0.00	1	42.00	41.95	-1	5,127	-0.02%
2023/03/08	0.5	41.90	0	0.00	41.85	0.5	5,151	0.01%
2023/03/07	0	0.00	1.1	41.56	41.80	-1.1	5,162	-0.02%
2023/03/06	0.7	41.89	0	0.00	41.80	0.7	5,202	0.01%
2023/03/03	1.1	41.80	0	0.00	41.95	1.1	5,213	0.02%
2023/03/01	0	0.00	3.1	42.25	42.35	-3.1	5,253	-0.06%
2023/02/24	2	42.45	1	42.50	42.40	1	5,404	0.02%
2023/02/23	1	42.45	5	42.45	42.40	-4	5,417	-0.07%
2023/02/22	0.5	42.00	0.1	42.05	42.30	0.4	5,435	0.01%
2023/02/21	0.5	42.20	0	0.00	42.25	0.5	5,466	0.01%
2023/02/20	0.1	42.05	1	42.20	42.30	-0.9	5,567	-0.02%
2023/02/17	0	0.00	1	41.90	41.95	-1	5,613	-0.02%
2023/02/14	0	0.00	0.4	41.80	42.00	-0.4	5,835	-0.01%
2023/02/13	0.2	41.50	0	0.00	41.80	0.2	5,888	0.00%
2023/02/09	3	41.80	0	0.00	41.75	3	5,946	0.05%
2023/02/08	0.5	41.90	0	0.00	41.90	0.5	6,025	0.01%
2023/02/07	4.1	41.92	0	0.00	41.95	4.1	6,053	0.07%
2023/02/06	1.5	41.90	0	0.00	42.00	1.5	6,047	0.02%
2023/02/03	1.3	41.62	0	0.00	41.80	1.3	6,036	0.02%
2023/02/02	1	41.50	0	0.00	41.25	1	6,057	0.02%
2023/02/01	1.2	41.41	0	0.00	41.60	1.2	6,045	0.02%
2023/01/31	0.4	41.20	1	41.25	41.10	-0.6	6,114	-0.01%
2023/01/30	1.4	40.86	0	0.00	40.65	1.4	6,079	0.02%
2023/01/16	1	40.80	1.2	40.85	40.70	-0.2	6,047	0.00%
2023/01/12	2	40.70	2.2	40.61	40.70	-0.2	6,092	0.00%
2023/01/10	0.2	40.55	0	0.00	40.50	0.2	6,136	0.00%
2022/12/28	0.2	40.85	2	41.00	40.70	-1.8	6,284	-0.03%
2022/12/27	9	40.24	1	40.55	41.45	8	6,283	0.13%
2022/12/26	1.4	40.33	0	0.00	40.25	1.4	6,225	0.02%
2022/12/23	3.2	40.29	0	0.00	40.35	3.2	6,264	0.05%
2022/12/22	0.1	40.10	0	0.00	42.00	0.1	6,211	0.00%
2022/12/21	26.1	39.00	0	0.00	40.00	26.1	6,026	0.43%
2022/12/20	32.3	39.69	0	0.00	39.65	32.3	5,780	0.56%
2022/12/19	18.3	40.67	0	0.00	40.50	18.3	5,621	0.33%
2022/12/16	26.2	41.69	0	0.00	41.15	26.2	5,404	0.48%
2022/12/14	22	42.31	8	42.40	42.60	14	5,170	0.27%
2022/12/13	1.2	43.71	0	0.00	42.75	1.2	5,162	0.02%
2022/12/12	8.2	43.72	1	43.80	43.65	7.2	5,153	0.14%
2022/12/09	1	44.15	25.6	44.00	44.00	-24.6	5,155	-0.48%
2022/12/08	0	0.00	2	43.88	44.10	-2	5,144	-0.04%
2022/12/07	0	0.00	2	44.40	44.35	-2	5,137	-0.04%
2022/12/06	0	0.00	1	44.25	43.95	-1	5,103	-0.02%
2022/12/05	0	0.00	0.3	44.60	44.40	-0.3	5,088	0.00%
2022/12/02	1	44.35	5	44.60	44.25	-4	5,030	-0.08%
2022/12/01	0	0.00	0.1	44.80	44.80	-0.1	5,016	0.00%
2022/11/30	0.4	44.75	0	0.00	44.80	0.4	5,021	0.01%
2022/11/29	0	0.00	1	44.80	44.80	-1	5,026	-0.02%
2022/11/28	1	44.35	0	0.00	44.85	1	5,036	0.02%
2022/11/25	0.4	44.75	2.1	44.62	44.55	-1.8	5,022	-0.03%
2022/11/24	6	44.85	0	0.00	44.90	6	5,032	0.12%
2022/11/23	0.1	44.80	0	0.00	44.90	0.1	5,037	0.00%
2022/11/22	2	44.80	1.1	44.78	44.85	0.9	5,044	0.02%
2022/11/21	3.1	43.70	0	0.00	43.95	3.1	4,921	0.06%
2022/11/16	4	43.26	2.1	43.30	43.20	2	4,925	0.04%
2022/11/15	1.7	42.99	0	0.00	42.90	1.7	4,916	0.03%
2022/11/14	0.5	43.00	11	43.25	43.35	-10.5	4,875	-0.22%
2022/11/11	0	0.00	1	42.35	42.40	-1	4,802	-0.02%
2022/11/09	2.3	42.17	0	0.00	42.25	2.3	4,868	0.05%
2022/11/08	2.2	41.90	0	0.00	41.90	2.2	4,840	0.05%
2022/11/07	0.1	41.95	0	0.00	42.05	0.1	4,888	0.00%
2022/11/04	0	0.00	1	41.85	42.00	-1	4,888	-0.02%
2022/11/03	1	40.95	0	0.00	41.30	1	4,842	0.02%
2022/11/01	0	0.00	1	41.50	41.45	-1	4,873	-0.02%
2022/10/31	0.7	41.50	10.3	41.27	41.45	-9.6	4,888	-0.20%
2022/10/27	0	0.00	2	40.85	41.80	-2	4,875	-0.04%
2022/10/26	1	40.55	0	0.00	40.60	1	4,816	0.02%
2022/10/24	0	0.00	0.1	40.65	40.60	-0.1	4,786	0.00%
2022/10/17	0.2	38.65	0	0.00	39.20	0.2	4,736	0.00%
2022/10/14	0.1	39.00	0	0.00	39.20	0.1	4,808	0.00%
2022/10/13	2	38.30	2	38.35	38.75	0	4,945	0.00%
2022/10/11	2	38.45	0	0.00	39.35	2	5,224	0.04%
2022/10/07	0.3	39.33	0	0.00	38.90	0.3	5,188	0.01%
2022/10/04	7	39.79	0	0.00	39.70	7	5,244	0.13%
2022/09/29	1	38.05	0	0.00	38.60	1	5,204	0.02%
2022/09/28	10.8	38.73	85	38.12	38.00	-74.2	5,171	-1.43%
2022/09/27	24	39.48	1	40.10	39.65	23	5,055	0.45%
2022/09/26	14.7	40.02	2	40.45	40.20	12.7	4,940	0.26%
2022/09/23	5.1	47.70	0	0.00	47.80	5.1	4,766	0.11%
2022/09/22	6	47.70	0	0.00	47.75	6	4,634	0.13%
2022/09/21	1	47.95	3	47.90	48.00	-2	4,521	-0.04%
2022/09/16	3	48.25	0	0.00	48.30	3	4,306	0.07%
2022/09/14	2	48.25	3.4	48.26	48.25	-1.4	4,782	-0.03%
2022/09/13	0.4	48.60	0	0.00	48.50	0.4	5,003	0.01%
2022/09/08	0	0.00	5	48.00	48.35	-5	5,532	-0.09%
2022/09/07	2	47.90	3	47.85	47.90	-1	5,636	-0.02%
2022/09/06	5	48.00	0	0.00	48.10	5	5,682	0.09%
2022/09/02	1	47.95	0	0.00	48.00	1	5,698	0.02%
2022/09/01	0	0.00	1	48.10	48.10	-1	5,726	-0.02%
2022/08/30	1	48.10	15	48.15	48.35	-14	5,694	-0.25%
2022/08/26	0	0.00	0.7	48.15	48.20	-0.7	5,824	-0.01%
2022/08/24	1	47.55	0	0.00	48.00	1	5,807	0.02%
2022/08/23	1	47.60	0	0.00	47.65	1	5,790	0.02%
2022/08/22	1	47.50	0	0.00	47.65	1	5,815	0.02%
2022/08/19	1	46.85	0	0.00	47.00	1	5,742	0.02%
2022/08/18	2	46.68	0	0.00	46.80	2	5,742	0.03%
2022/08/17	0	0.00	10	47.11	47.20	-10	5,720	-0.17%
2022/08/16	0.2	46.70	13	46.59	46.80	-12.8	5,658	-0.23%
2022/08/15	7	46.32	0	0.00	46.20	7	5,579	0.13%
2022/08/12	3	46.25	0	0.00	46.15	3	5,593	0.05%
2022/08/11	0.1	46.00	0	0.00	45.90	0.1	5,573	0.00%
2022/08/10	3	45.78	1	45.80	45.75	2	5,595	0.04%
2022/08/09	4	45.99	0	0.00	46.00	4	5,615	0.07%
2022/08/08	2	46.00	0	0.00	46.00	2	5,670	0.04%
2022/08/05	3	45.85	2	45.75	45.85	1	5,890	0.02%
2022/08/03	0.1	46.00	0	0.00	45.80	0.1	5,960	0.00%
2022/08/02	0.1	45.70	0	0.00	46.00	0.1	5,996	0.00%
2022/08/01	9.2	45.91	0	0.00	45.90	9.2	6,010	0.15%
2022/07/29	1	45.00	1	45.20	45.35	0	5,999	0.00%
2022/07/28	0.1	45.10	0	0.00	44.90	0.1	6,010	0.00%
2022/07/26	5	44.82	0	0.00	44.80	5	6,033	0.08%
2022/07/22	0	0.00	7	44.81	45.20	-7	6,076	-0.12%
2022/07/21	0	0.00	32	44.84	45.15	-32	6,053	-0.53%
2022/07/20	1	45.50	1.2	45.93	45.35	-0.2	6,060	0.00%
2022/07/19	0	0.00	4	46.05	45.75	-4	6,023	-0.07%
2022/07/18	0	0.00	3	45.00	45.10	-3	5,953	-0.05%
2022/07/14	2	43.50	0	0.00	43.50	2	6,095	0.03%
2022/07/13	2	43.58	0	0.00	43.50	2	6,119	0.03%
2022/07/12	6.1	43.31	0	0.00	43.20	6.1	6,150	0.10%
2022/07/11	2.1	43.65	0	0.00	43.80	2.1	6,163	0.03%
2022/07/08	1	43.95	7	43.90	43.85	-6	6,195	-0.10%
2022/07/07	7	43.93	1	43.90	43.80	6	6,213	0.10%
2022/07/05	0	0.00	3	44.75	44.65	-3	6,572	-0.05%
2022/07/01	2	44.18	0	0.00	43.95	2	7,609	0.03%
2022/06/30	0	0.00	1	44.95	45.20	-1	8,178	-0.01%
2022/06/29	1	44.80	4	45.10	45.10	-3	8,197	-0.04%
2022/06/24	3	43.95	0	0.00	44.20	3	8,284	0.04%
2022/06/23	20	43.29	0.3	43.50	43.30	19.7	8,320	0.24%
2022/06/22	21	43.15	2	43.15	43.25	19	8,163	0.23%
2022/06/21	12	43.53	1	43.60	43.35	11	7,857	0.14%
2022/06/20	15.3	43.90	0	0.00	43.60	15.3	7,697	0.20%
2022/06/17	18	43.76	0	0.00	44.75	18	7,720	0.23%
2022/06/16	17	44.60	0	0.00	44.55	17	7,555	0.23%
2022/06/15	2	45.05	1	45.40	45.05	1	7,569	0.01%
2022/06/14	1	44.65	4	44.88	45.40	-3	7,728	-0.04%
2022/06/13	2.4	44.72	0	0.00	44.80	2.4	8,324	0.03%
2022/06/10	10	44.90	0	0.00	44.90	10	8,491	0.12%
2022/06/09	30	45.22	0	0.00	45.25	30	8,562	0.35%
2022/06/07	13	44.82	0	0.00	45.35	13	8,600	0.15%
2022/06/06	15	45.02	0	0.00	45.00	15	8,621	0.17%
2022/05/31	0	0.00	15	46.50	46.45	-15	8,812	-0.17%
2022/05/27	3	46.00	0	0.00	46.00	3	8,908	0.03%
2022/05/24	2	45.98	0	0.00	45.80	2	9,320	0.02%
2022/05/23	0	0.00	1	45.90	46.00	-1	9,444	-0.01%
2022/05/20	0	0.00	1	45.90	45.85	-1	9,685	-0.01%
2022/05/18	0	0.00	2	45.85	45.90	-2	9,750	-0.02%
2022/05/17	0	0.00	5	45.10	45.45	-5	9,739	-0.05%
2022/05/16	4	44.39	0.2	44.70	44.55	3.8	9,756	0.04%
2022/05/13	36	44.23	4	43.64	44.70	32	9,762	0.33%
2022/05/12	25	45.80	75	45.95	45.40	-50	9,552	-0.52%
2022/05/11	5	46.27	2	46.35	46.25	3	9,474	0.03%
2022/05/10	13.6	46.42	0	0.00	46.50	13.6	9,491	0.14%
2022/05/09	15.9	46.55	2	46.58	46.50	13.9	9,510	0.15%
2022/05/06	0.2	46.90	10	46.95	46.90	-9.8	9,568	-0.10%
2022/05/05	1	47.10	0	0.00	47.00	1	9,644	0.01%
2022/05/03	12	46.60	0	0.00	46.65	12	9,780	0.12%
2022/04/29	2	46.80	2	46.75	46.95	0	9,807	0.00%
2022/04/28	1.8	46.92	0	0.00	46.70	1.8	9,846	0.02%
2022/04/27	2	46.80	10	46.79	46.70	-8	9,839	-0.08%
2022/04/26	4	47.01	1	47.00	47.20	3	9,858	0.03%
2022/04/25	13	46.51	0	0.00	46.45	13	9,766	0.13%
2022/04/22	1	47.25	0	0.00	47.10	1	9,677	0.01%
2022/04/21	3	47.80	0	0.00	47.50	3	9,599	0.03%
2022/04/20	9	47.49	0	0.00	48.75	9	9,493	0.09%
2022/04/19	1.2	47.73	0	0.00	47.80	1.2	9,399	0.01%
2022/04/18	0	0.00	1	47.85	47.80	-1	9,395	-0.01%
2022/04/15	1	48.05	1	47.90	48.05	0	9,352	0.00%
2022/04/14	4	47.83	1	47.70	47.85	3	9,312	0.03%
2022/04/13	2	47.15	1	47.25	47.45	1	9,288	0.01%
2022/04/12	4.7	46.82	0	0.00	46.90	4.7	9,253	0.05%
2022/04/11	18	47.82	18.3	47.67	47.60	-0.3	9,119	0.00%
2022/04/08	8.3	48.82	4	48.75	48.75	4.3	8,892	0.05%
2022/04/07	37.1	49.14	31.2	48.90	48.90	5.9	8,703	0.07%
2022/04/06	44.7	47.84	20.2	48.42	49.00	24.5	7,888	0.31%
2022/04/01	1.2	45.80	0	0.00	45.70	1.2	7,252	0.02%
2022/03/31	5	45.35	0	0.00	45.40	5	7,189	0.07%
2022/03/30	2.4	45.28	0	0.00	45.40	2.4	7,184	0.03%
2022/03/29	2	45.40	0	0.00	45.30	2	7,325	0.03%
2022/03/28	5	45.32	0	0.00	45.35	5	7,363	0.07%
2022/03/25	1	45.75	4	45.85	45.75	-3	7,389	-0.04%
2022/03/24	2	45.70	1.4	45.75	45.75	0.6	7,451	0.01%
2022/03/23	0	0.00	29	45.79	45.95	-29	7,509	-0.39%
2022/03/22	34	45.43	0	0.00	45.50	34	7,515	0.45%
2022/03/21	27	46.25	0	0.00	46.20	27	7,261	0.37%
2022/03/18	0	0.00	3	46.70	46.60	-3	7,118	-0.04%
2022/03/17	16	46.86	3	46.75	47.00	13	7,022	0.19%
2022/03/16	40.6	47.66	63	49.54	46.85	-22.4	6,829	-0.33%
2022/03/15	45.6	49.91	36	49.95	50.50	9.6	6,228	0.15%
2022/03/14	42	49.47	31	49.43	49.60	11	6,042	0.18%
2022/03/11	2	49.03	4	48.95	48.90	-2	5,950	-0.03%
2022/03/10	26.1	49.25	0	0.00	49.20	26.1	5,931	0.44%
2022/03/09	3	49.25	0	0.00	49.35	3	5,893	0.05%
2022/03/08	3	48.63	1	49.15	48.50	2	5,836	0.03%
2022/03/07	7	49.59	6	49.05	49.30	1	5,723	0.02%
2022/03/04	1	50.30	1	50.50	50.50	0	5,607	0.00%
2022/03/03	3	50.10	0	0.00	50.20	3	5,520	0.05%
2022/03/02	1	49.80	0	0.00	49.90	1	5,490	0.02%
2022/03/01	2	49.50	6	49.90	49.45	-4	5,514	-0.07%
2022/02/25	3	48.73	7	49.04	48.95	-4	5,379	-0.07%
2022/02/24	0	0.00	4	48.38	48.35	-4	5,287	-0.08%
2022/02/23	0.2	49.05	5	48.98	49.10	-4.8	5,123	-0.09%
2022/02/22	13	48.91	15	48.71	48.90	-2	5,011	-0.04%
2022/02/21	3	47.53	6	47.96	48.15	-3	4,800	-0.06%
2022/02/18	1.2	47.17	0	0.00	47.20	1.2	4,722	0.02%
2022/02/17	1	47.15	0	0.00	47.25	1	4,777	0.02%
2022/02/16	2	47.20	0	0.00	47.15	2	4,863	0.04%
2022/02/15	1	46.85	5	47.05	47.10	-4	5,051	-0.08%
2022/02/14	1	46.70	0	0.00	46.85	1	5,014	0.02%
2022/02/10	1.8	46.82	3	46.88	46.90	-1.2	5,005	-0.02%
2022/02/09	2	47.30	0	0.00	47.00	2	4,977	0.04%
2022/02/08	2	47.10	0	0.00	47.25	2	4,940	0.04%
2022/02/07	1	46.65	0	0.00	47.05	1	4,852	0.02%
2022/01/26	0	0.00	7	46.36	46.80	-7	4,760	-0.15%
2022/01/25	5.4	46.11	6	46.17	46.30	-0.6	4,666	-0.01%
2022/01/24	5	46.10	8	46.18	46.30	-3	4,641	-0.06%
2022/01/21	10	46.15	0	0.00	46.25	10	4,590	0.22%
2022/01/17	3.1	46.20	0	0.00	46.25	3.1	4,483	0.07%
2022/01/14	1	46.15	8	46.13	46.35	-7	4,544	-0.15%
2022/01/13	3.1	46.20	0	0.00	46.20	3.1	4,661	0.07%
2022/01/11	10	46.20	9	46.24	46.40	1	4,626	0.02%
2022/01/10	20	46.28	0	0.00	46.35	20	4,618	0.43%
2022/01/07	0.3	46.25	0	0.00	46.45	0.3	4,611	0.01%
2022/01/04	0	0.00	1	46.20	46.15	-1	4,640	-0.02%
2021/12/24	3	46.00	10	45.95	46.20	-7	4,524	-0.15%
2021/12/23	14.1	45.96	7	45.91	46.05	7.1	4,502	0.16%
2021/12/22	4.1	46.74	0	0.00	46.70	4.1	4,305	0.10%
2021/12/21	7	47.11	0	0.00	47.00	7	4,226	0.17%
2021/12/20	2	47.50	0	0.00	47.60	2	4,188	0.05%
2021/12/17	3	47.25	3	47.15	47.25	0	4,196	0.00%
2021/12/16	6	47.21	0	0.00	47.25	6	4,208	0.14%
2021/12/14	0	0.00	1	46.55	46.50	-1	4,273	-0.02%
2021/12/09	1	46.45	0	0.00	46.50	1	4,177	0.02%
2021/12/03	2	46.30	0	0.00	46.30	2	4,116	0.05%
2021/12/01	1	46.05	0	0.00	46.70	1	4,107	0.02%
2021/11/29	2	46.35	0	0.00	46.45	2	4,068	0.05%
2021/11/24	0	0.00	1	46.80	46.85	-1	3,916	-0.03%
2021/11/23	1	46.10	0	0.00	46.20	1	3,893	0.03%
2021/11/22	2	46.40	4	46.40	46.55	-2	3,875	-0.05%
2021/11/19	1	46.50	0	0.00	46.65	1	3,884	0.03%
2021/11/17	0	0.00	1	46.55	46.50	-1	3,875	-0.03%
2021/11/16	0	0.00	12	46.85	46.80	-12	3,859	-0.31%
2021/11/12	0	0.00	1	47.00	47.80	-1	3,734	-0.03%
2021/11/10	3	45.43	0.1	45.45	45.45	2.9	3,663	0.08%
2021/11/09	4	44.86	0	0.00	44.95	4	3,676	0.11%
2021/11/05	2.1	44.48	0	0.00	44.55	2.1	3,715	0.06%
2021/11/01	1	44.80	1	44.75	44.70	0	3,840	0.00%
2021/10/29	1.1	45.00	0	0.00	44.95	1.1	3,853	0.03%
2021/10/27	1	45.20	6	45.30	45.10	-5	3,952	-0.13%
2021/10/26	1	45.40	0	0.00	45.55	1	3,975	0.03%
2021/10/22	1	45.35	0	0.00	45.15	1	4,122	0.02%
2021/10/19	3.1	44.47	0	0.00	44.55	3.1	4,268	0.07%
2021/10/18	2	44.70	0	0.00	44.65	2	4,364	0.05%
2021/10/14	4	45.03	3	44.75	44.70	1	4,394	0.02%
2021/10/13	1	45.00	0	0.00	45.05	1	4,452	0.02%
2021/10/08	3	44.67	0	0.00	44.60	3	4,440	0.07%
2021/10/06	0.1	44.45	0	0.00	44.25	0.1	4,452	0.00%
2021/10/05	1	44.55	0	0.00	44.60	1	4,464	0.02%
2021/10/04	2	44.70	0	0.00	44.70	2	4,580	0.04%
2021/10/01	4	44.79	0	0.00	44.80	4	4,599	0.09%
2021/09/30	6	45.01	0	0.00	45.10	6	4,629	0.13%
2021/09/29	4	45.05	0	0.00	45.05	4	4,619	0.09%
2021/09/28	2	45.15	0	0.00	45.30	2	4,593	0.04%
2021/09/27	3.1	44.85	0	0.00	44.65	3.1	4,567	0.07%
2021/09/24	23	45.36	0	0.00	45.10	23	4,508	0.51%
2021/09/23	1	46.50	4	46.59	46.80	-3	4,357	-0.07%
2021/09/22	4	46.68	0	0.00	46.20	4	4,245	0.09%
2021/09/17	3	47.48	0	0.00	47.35	3	4,100	0.07%
2021/09/14	1	48.40	1	48.50	47.90	0	4,191	0.00%
2021/09/13	1	48.20	7	48.14	48.35	-6	4,204	-0.14%
2021/09/09	1	46.90	0	0.00	47.50	1	4,298	0.02%
2021/09/08	0	0.00	48	47.42	47.25	-48	4,312	-1.11%
2021/09/07	1	47.95	0	0.00	47.85	1	4,297	0.02%
2021/09/06	0.1	48.35	0	0.00	48.15	0.1	4,318	0.00%
2021/09/03	0	0.00	1	48.35	48.25	-1	4,304	-0.02%
2021/09/02	0	0.00	7	48.22	48.25	-7	4,344	-0.16%
2021/09/01	1	48.55	0	0.00	48.40	1	4,370	0.02%
2021/08/30	2	47.43	0	0.00	47.40	2	4,411	0.05%
2021/08/27	1	47.45	0	0.00	47.45	1	4,405	0.02%
2021/08/26	1	47.35	0	0.00	47.40	1	4,429	0.02%
2021/08/25	3	47.52	1	47.45	47.60	2	4,498	0.04%
2021/08/23	1	47.80	0	0.00	47.50	1	4,576	0.02%
2021/08/19	2	47.75	10	47.95	47.55	-8	5,750	-0.14%
2021/08/18	1	48.50	1	47.95	48.40	0	5,778	0.00%
2021/08/17	0	0.00	2	48.55	48.60	-2	5,807	-0.03%
2021/08/16	2	48.43	11	48.22	48.10	-9	5,726	-0.16%
2021/08/13	1	49.30	1	49.10	48.90	0	5,649	0.00%
2021/08/12	2	48.95	0	0.00	48.95	2	5,580	0.04%
2021/08/11	1	48.65	1	48.55	48.80	0	5,583	0.00%
2021/08/10	1	48.85	0	0.00	48.85	1	5,582	0.02%
2021/08/06	3	49.25	1	48.95	49.45	2	5,660	0.04%
2021/08/05	0	0.00	1	48.80	48.70	-1	5,663	-0.02%
2021/08/04	0.2	49.00	10	49.04	49.05	-9.9	5,896	-0.17%
2021/08/03	1	48.90	0	0.00	49.30	1	5,955	0.02%
2021/08/02	6	49.33	0	0.00	49.45	6	6,067	0.10%
2021/07/30	20	49.15	0	0.00	49.05	20	6,127	0.33%
2021/07/29	6	49.05	1	49.15	49.10	5	6,148	0.08%
2021/07/27	0	0.00	1	47.80	48.15	-1	6,096	-0.02%
2021/07/26	30	48.50	7	47.98	48.10	23	6,098	0.38%
2021/07/23	9	47.80	10.1	47.75	47.90	-1.1	6,014	-0.02%
2021/07/22	5	46.90	1	46.50	46.85	4	5,822	0.07%
2021/07/21	3	45.90	2	45.85	46.00	1	5,780	0.02%
2021/07/20	1	45.60	0	0.00	45.65	1	5,959	0.02%
2021/07/19	0	0.00	1	46.15	46.10	-1	6,065	-0.02%
2021/07/16	0	0.00	0.1	45.40	45.75	-0.1	6,068	0.00%
2021/07/14	1	44.75	0	0.00	44.95	1	6,056	0.02%
2021/07/12	0	0.00	14	45.15	45.20	-14	6,116	-0.23%
2021/07/09	1	45.10	0	0.00	45.00	1	6,084	0.02%
2021/07/06	0.1	43.55	0	0.00	43.65	0.1	5,987	0.00%
2021/07/02	0	0.00	3.1	43.46	43.30	-3.1	6,077	-0.05%
2021/07/01	3	43.33	0	0.00	43.20	3	6,112	0.05%
2021/06/29	1	43.60	0.2	43.60	43.55	0.8	6,147	0.01%
2021/06/28	0	0.00	0.1	43.80	43.60	-0.1	6,172	0.00%
2021/06/25	3	43.97	0	0.00	43.60	3	6,171	0.05%
2021/06/24	1	43.85	3	43.68	43.85	-2	6,158	-0.03%
2021/06/23	2	42.85	0	0.00	42.70	2	6,132	0.03%
2021/06/22	3	42.50	2.2	42.55	42.35	0.8	6,080	0.01%
2021/06/21	1	42.30	0	0.00	42.20	1	6,087	0.02%
2021/06/17	1	42.20	0	0.00	42.75	1	6,189	0.02%
2021/06/10	0	0.00	2	42.40	42.30	-2	6,243	-0.03%
2021/06/04	1	41.95	0	0.00	41.95	1	6,144	0.02%
2021/06/03	3	41.95	0	0.00	41.85	3	6,153	0.05%
2021/06/02	4	41.90	0.5	42.10	42.00	3.5	6,141	0.06%
2021/05/31	1.2	42.38	0	0.00	42.10	1.2	6,060	0.02%
2021/05/28	0	0.00	1.5	42.63	42.65	-1.5	5,999	-0.03%
2021/05/27	2.5	42.30	3	42.67	42.60	-0.5	5,986	-0.01%
2021/05/26	1	42.10	0	0.00	42.20	1	4,867	0.02%
2021/05/25	1	42.60	0	0.00	42.30	1	4,800	0.02%
2021/05/21	0	0.00	0.2	42.80	43.00	-0.2	4,782	0.00%
2021/05/19	1	41.75	0	0.00	41.85	1	4,749	0.02%
2021/05/18	2.2	41.59	0	0.00	41.90	2.2	4,748	0.05%
2021/05/17	6.1	41.48	5	41.25	40.80	1.1	4,762	0.02%
2021/05/13	4	41.30	0	0.00	42.10	4	4,629	0.09%
2021/05/11	7	45.24	7	45.69	44.85	0	4,277	0.00%
2021/05/10	5	45.28	5	45.59	45.70	0	4,201	0.00%
2021/05/07	6	45.05	0	0.00	44.70	6	4,073	0.15%
2021/05/06	3	45.40	2	45.30	45.25	1	3,976	0.03%
2021/05/05	0	0.00	3	45.25	45.20	-3	3,929	-0.08%
2021/05/04	0	0.00	4	44.45	44.35	-4	3,882	-0.10%
2021/04/29	0	0.00	6	45.65	45.25	-6	3,765	-0.16%
2021/04/27	7	46.08	3	46.02	46.20	4	3,767	0.11%
2021/04/26	2	46.30	1	46.55	46.60	1	3,705	0.03%
2021/04/23	11	43.98	21	44.93	45.35	-10	3,491	-0.29%
2021/04/22	37	44.26	1	44.35	44.10	36	3,389	1.06%
2021/04/20	0	0.00	1	44.20	44.35	-1	3,311	-0.03%
2021/04/19	1	44.60	4	44.69	44.60	-3	3,322	-0.09%
2021/04/16	0.1	43.45	0	0.00	43.60	0.1	3,270	0.00%
2021/04/15	1	43.30	0	0.00	43.30	1	3,297	0.03%
2021/04/14	0.1	43.40	1	43.15	43.25	-0.9	3,331	-0.03%
2021/04/09	0.1	43.75	0	0.00	43.75	0.1	3,336	0.00%
2021/04/08	3	43.48	0	0.00	43.50	3	3,300	0.09%
2021/04/07	1	43.50	1	43.40	43.65	0	3,277	0.00%
2021/04/01	2	43.53	0	0.00	43.55	2	3,289	0.06%
2021/03/31	0	0.00	1	43.50	43.50	-1	3,351	-0.03%
2021/03/30	2	43.45	0	0.00	43.45	2	3,527	0.06%
2021/03/29	0	0.00	27	43.36	43.55	-27	3,680	-0.73%
2021/03/26	8.1	43.54	1	43.50	43.50	7.1	3,854	0.18%
2021/03/24	2	43.08	0	0.00	43.55	2	4,322	0.05%
2021/03/23	1	43.10	0.2	43.35	43.15	0.8	4,361	0.02%
2021/03/22	4	43.26	0	0.00	43.60	4	4,406	0.09%
2021/03/19	1	44.25	0	0.00	44.25	1	4,320	0.02%
2021/03/18	2	45.28	1	45.65	45.20	1	4,322	0.02%
2021/03/17	6	45.15	0	0.00	45.20	6	4,363	0.14%
2021/03/11	1	45.35	0	0.00	45.35	1	5,010	0.02%
2021/03/09	0	0.00	2	45.45	45.40	-2	5,080	-0.04%
2021/03/04	0.1	45.00	2	45.15	45.05	-1.9	5,217	-0.04%
2021/03/02	1	45.20	0	0.00	44.55	1	5,174	0.02%
2021/02/24	6	44.83	3	44.65	44.55	3	5,110	0.06%
2021/02/23	0.1	44.75	0	0.00	44.85	0.1	5,087	0.00%
2021/02/22	2	43.90	1	44.00	44.05	1	5,042	0.02%
2021/02/19	0	0.00	1	44.05	44.10	-1	5,037	-0.02%
2021/02/18	18	43.87	0	0.00	43.85	18	5,029	0.36%
2021/02/17	3	43.90	0	0.00	43.75	3	5,010	0.06%
2021/02/04	0	0.00	1	43.45	43.45	-1	4,999	-0.02%
2021/02/03	1	43.60	0	0.00	43.30	1	5,080	0.02%
2021/02/02	1	43.50	8	43.42	43.60	-7	5,119	-0.14%
2021/02/01	2	43.55	0	0.00	43.25	2	5,130	0.04%
2021/01/29	7	42.81	0	0.00	42.60	7	5,117	0.14%
2021/01/28	0	0.00	5	43.25	43.25	-5	5,081	-0.10%
2021/01/22	6.4	43.53	4	43.53	43.10	2.4	5,104	0.05%
2021/01/21	3.5	43.40	9	43.34	43.40	-5.5	5,102	-0.11%
2021/01/20	1	43.90	4	43.89	43.10	-3	5,100	-0.06%
2021/01/19	2	44.40	0	0.00	44.40	2	5,021	0.04%
2021/01/18	2.1	44.70	1	44.80	44.55	1.1	4,997	0.02%
2021/01/15	2	45.43	0	0.00	45.05	2	5,015	0.04%
2021/01/13	0	0.00	0.2	45.70	45.80	-0.2	5,174	0.00%
2021/01/12	0	0.00	1	46.15	45.55	-1	5,170	-0.02%
2021/01/11	9	46.11	1	45.85	46.00	8	5,145	0.16%
2021/01/07	3	45.47	17.1	45.45	45.60	-14.1	5,099	-0.28%
2021/01/06	3	45.55	0	0.00	45.20	3	5,053	0.06%
2021/01/05	0.9	45.10	0	0.00	45.05	0.9	5,013	0.02%
2020/12/31	1	45.50	2	45.60	45.85	-1	5,008	-0.02%
2020/12/30	1	45.85	0	0.00	45.55	1	4,999	0.02%
2020/12/29	1	45.75	0	0.00	45.60	1	4,996	0.02%
2020/12/28	1	46.75	1	46.00	45.90	0	4,988	0.00%
2020/12/25	0	0.00	1	46.65	46.45	-1	4,947	-0.02%
2020/12/24	1	45.50	2	45.78	46.40	-1	4,907	-0.02%
2020/12/23	5	44.54	0	0.00	45.00	5	4,737	0.11%
2020/12/22	6	44.76	0	0.00	44.50	6	4,623	0.13%
2020/12/17	2	45.95	0	0.00	46.05	2	4,185	0.05%
2020/12/16	0	0.00	1	45.95	45.95	-1	4,169	-0.02%
2020/12/14	0	0.00	1	45.10	44.90	-1	4,076	-0.02%
2020/12/11	2	44.45	0	0.00	44.35	2	4,015	0.05%
2020/12/10	2	44.00	0	0.00	44.60	2	3,999	0.05%
2020/12/09	7	44.48	3.1	44.53	44.50	3.9	3,934	0.10%
2020/12/08	7.4	45.25	6	45.60	45.40	1.4	3,834	0.04%
2020/12/07	0	0.00	0.1	45.60	45.85	-0.1	3,620	0.00%
2020/12/04	2	43.60	1	43.85	43.50	1	3,344	0.03%
2020/12/03	22	43.88	7	43.84	43.80	15	3,285	0.46%
2020/12/02	2	44.35	0	0.00	44.35	2	3,253	0.06%
2020/12/01	1	44.25	1	44.15	44.50	0	3,240	0.00%
2020/11/19	0	0.00	9	43.30	43.15	-9	3,268	-0.28%
2020/11/18	1	43.10	0	0.00	43.35	1	3,279	0.03%
2020/11/17	1	43.40	0	0.00	43.40	1	3,277	0.03%
2020/11/13	4	43.13	0	0.00	43.40	4	3,336	0.12%
2020/11/12	7	43.47	0	0.00	43.85	7	3,324	0.21%
2020/11/09	1	42.00	0	0.00	42.00	1	3,262	0.03%
2020/11/06	28.2	41.96	0	0.00	41.90	28.2	3,242	0.87%
2020/11/05	0	0.00	0.2	42.20	42.00	-0.2	3,220	-0.01%
2020/11/04	10	42.07	0	0.00	42.00	10	3,211	0.31%
2020/11/03	0	0.00	110.2	42.30	42.35	-110.2	3,197	-3.45%	大賣/鉅額交易
2020/11/02	0.5	41.90	2.4	41.65	41.90	-1.9	3,189	-0.06%
2020/10/28	0	0.00	1	42.20	42.10	-1	3,121	-0.03%
2020/10/27	2	42.55	0	0.00	42.55	2	3,113	0.06%
2020/10/26	1	42.75	0	0.00	42.60	1	3,111	0.03%
2020/10/23	0	0.00	5	42.80	42.55	-5	3,120	-0.16%
2020/10/22	1	42.10	0	0.00	43.20	1	3,106	0.03%
2020/10/20	2	42.78	14	42.80	42.65	-12	2,920	-0.41%
2020/10/16	0	0.00	1	43.00	42.90	-1	2,874	-0.03%
2020/10/15	3	42.93	1	43.50	42.95	2	2,865	0.07%
2020/10/14	2	43.80	0	0.00	43.75	2	2,841	0.07%
2020/10/13	2	43.85	0	0.00	43.85	2	2,846	0.07%
2020/10/05	0	0.00	23.6	43.37	43.20	-23.6	2,833	-0.83%
2020/09/28	0	0.00	40	41.96	42.65	-40	2,795	-1.43%
2020/09/25	3	41.90	0	0.00	41.50	3	2,769	0.11%
2020/09/24	10	41.40	5	41.60	41.45	5	2,721	0.18%
2020/09/23	0	0.00	3	46.20	46.15	-3	2,590	-0.12%
2020/09/22	1	46.60	0	0.00	46.60	1	2,499	0.04%
2020/09/21	6	46.55	1	46.85	46.85	5	2,460	0.20%
2020/09/17	0	0.00	1	46.55	46.55	-1	2,381	-0.04%
2020/09/16	100	46.35	0	0.00	46.35	100	2,358	4.24%
2020/09/15	0.5	46.50	0	0.00	46.35	0.5	2,343	0.02%
2020/09/11	0.5	46.30	0	0.00	46.30	0.5	2,335	0.02%
2020/09/10	0	0.00	1	46.20	46.30	-1	2,321	-0.04%
2020/09/07	12	46.03	12	46.00	46.00	0	2,396	0.00%
2020/09/03	0	0.00	9	45.80	45.60	-9	2,467	-0.36%
2020/08/31	4	46.25	0	0.00	46.40	4	2,516	0.16%
2020/08/28	0.6	45.60	0	0.00	45.60	0.6	2,440	0.02%
2020/08/25	0	0.00	1	45.00	44.95	-1	2,531	-0.04%
2020/08/17	19	44.18	0	0.00	44.35	19	2,621	0.72%
2020/08/12	5	42.60	0	0.00	42.55	5	2,585	0.19%
2020/08/04	5	42.41	3	42.45	42.30	2	2,780	0.07%
2020/07/29	1	42.20	0	0.00	41.90	1	2,787	0.04%
2020/07/28	7	41.86	0	0.00	41.60	7	2,799	0.25%
2020/07/24	1	42.90	0.3	43.00	42.80	0.7	2,805	0.02%
2020/07/16	10	43.75	10	43.55	43.25	0	2,862	0.00%
2020/07/14	1	42.60	1	42.60	42.60	0	2,827	0.00%
2020/07/13	2	42.93	0	0.00	42.80	2	2,833	0.07%
2020/07/10	2	43.43	0	0.00	43.15	2	2,817	0.07%
2020/06/24	0	0.00	1	44.00	43.90	-1	2,802	-0.04%
2020/06/22	0	0.00	1	43.70	43.55	-1	2,829	-0.04%
2020/06/18	0	0.00	1	44.05	44.05	-1	2,865	-0.03%
2020/06/16	10	44.30	0	0.00	44.20	10	2,963	0.34%
2020/06/15	1	44.15	0.6	44.05	43.70	0.4	3,099	0.01%
2020/06/12	2	43.70	0	0.00	43.60	2	3,148	0.06%
2020/06/11	4	45.04	0	0.00	44.80	4	3,119	0.13%
2020/06/10	5	45.94	0	0.00	45.85	5	3,127	0.16%
2020/06/09	1	46.35	0	0.00	46.50	1	3,185	0.03%
2020/06/08	3	46.25	0	0.00	46.50	3	3,259	0.09%
2020/06/05	0	0.00	1	47.00	47.25	-1	3,232	-0.03%
2020/05/27	0	0.00	10	44.20	44.45	-10	2,910	-0.34%
2020/05/26	1	44.50	5	44.45	44.25	-4	2,950	-0.14%
2020/05/25	2	43.88	2	43.90	44.15	0	2,952	0.00%
2020/05/21	2	44.05	1	44.05	44.20	1	2,953	0.03%
2020/05/20	0	0.00	2	44.08	43.80	-2	2,930	-0.07%
2020/05/19	2	43.83	2	43.88	44.00	0	2,928	0.00%
2020/05/15	2	43.33	0	0.00	43.55	2	2,908	0.07%
2020/05/14	11	43.29	5	43.19	43.05	6	2,866	0.21%
2020/05/13	10	44.04	1	44.10	44.00	9	2,832	0.32%
2020/05/12	1	44.70	0	0.00	44.90	1	2,786	0.04%
2020/05/11	6	44.80	0	0.00	44.70	6	2,769	0.22%
2020/05/05	1	43.55	0	0.00	43.65	1	2,741	0.04%
2020/04/21	2	40.68	0	0.00	40.40	2	2,922	0.07%
2020/04/17	2	41.53	0	0.00	41.30	2	2,903	0.07%
2020/04/15	2	41.58	0	0.00	41.75	2	2,879	0.07%
2020/04/14	0	0.00	1	41.50	41.50	-1	2,874	-0.03%
2020/04/09	3	40.30	0	0.00	40.30	3	2,865	0.10%
2020/04/08	5	40.44	0	0.00	40.40	5	2,858	0.17%
2020/03/30	0	0.00	5	39.35	40.00	-5	2,784	-0.18%
2020/03/27	6	40.13	2	40.05	39.55	4	2,871	0.14%
2020/03/26	4	39.71	0	0.00	39.90	4	2,947	0.14%
2020/03/25	2	39.65	4	39.40	39.80	-2	3,048	-0.07%
2020/03/24	1	37.00	0	0.00	36.85	1	3,033	0.03%
2020/03/23	1.1	34.45	0	0.00	34.15	1.1	3,025	0.04%
2020/03/20	0	0.00	2	35.50	35.00	-2	3,015	-0.07%
2020/03/19	4	32.86	9	32.95	32.90	-5	2,948	-0.17%
2020/03/18	2	37.05	0	0.00	36.45	2	2,814	0.07%
2020/03/17	4	38.48	0	0.00	38.00	4	2,762	0.14%
2020/03/16	1	40.00	9	40.05	40.05	-8	2,713	-0.29%
2020/03/13	5	38.99	35	38.89	40.40	-30	2,685	-1.12%
2020/03/12	3.1	42.21	11	41.90	41.80	-7.9	2,579	-0.31%
2020/03/11	1	44.05	0	0.00	43.85	1	2,497	0.04%
2020/03/10	1	44.00	0	0.00	43.95	1	2,482	0.04%
2020/03/09	3	44.53	0	0.00	44.30	3	2,456	0.12%
2020/03/06	1	45.10	0	0.00	45.25	1	2,418	0.04%
2020/03/04	6	44.93	0	0.00	45.00	6	2,401	0.25%
2020/03/03	1	44.60	0	0.00	44.55	1	2,410	0.04%
2020/03/02	2	44.28	0	0.00	44.50	2	2,411	0.08%
2020/02/27	4	44.64	0	0.00	44.85	4	2,420	0.17%
2020/02/26	3	44.80	0	0.00	44.80	3	2,381	0.13%
2020/02/25	2	45.00	0	0.00	45.00	2	2,370	0.08%
2020/02/24	3	45.15	0	0.00	45.10	3	2,371	0.13%
2020/02/21	0	0.00	1	45.50	45.50	-1	2,360	-0.04%
2020/02/20	1	45.70	0	0.00	45.70	1	2,358	0.04%
2020/02/18	1	45.95	0	0.00	46.05	1	2,339	0.04%
2020/02/17	0.1	46.05	0	0.00	45.95	0.1	2,350	0.00%
2020/02/12	0	0.00	3	45.65	45.80	-3	2,398	-0.13%
2020/02/11	2	45.45	0	0.00	45.35	2	2,393	0.08%
2020/02/10	8	45.27	1	45.05	45.50	7	2,397	0.29%
2020/02/07	1	45.30	0	0.00	45.25	1	2,411	0.04%
2020/02/06	5	45.69	0	0.00	45.55	5	2,426	0.21%
2020/02/05	4	45.26	0	0.00	45.10	4	2,430	0.16%
2020/02/04	0.1	45.45	2	44.85	45.00	-1.9	2,417	-0.08%
2020/02/03	0	0.00	1	44.30	44.90	-1	2,404	-0.04%
2020/01/31	6.2	45.52	0	0.00	45.25	6.2	2,388	0.26%
2020/01/30	4	45.69	1	45.75	45.45	3	2,348	0.13%
2020/01/17	3	46.80	0	0.00	46.85	3	2,245	0.13%
2020/01/16	0	0.00	1	46.60	46.65	-1	2,258	-0.04%
2020/01/08	3	45.72	0	0.00	45.70	3	2,483	0.12%
2020/01/07	7	46.01	1	46.05	46.00	6	2,495	0.24%
2020/01/06	0	0.00	1	46.20	46.20	-1	2,534	-0.04%
2020/01/03	1	46.20	0	0.00	46.40	1	2,559	0.04%
2019/12/31	1	46.45	0	0.00	46.30	1	2,634	0.04%
2019/12/25	0.1	46.40	2	46.35	46.20	-1.9	4,781	-0.04%
2019/12/24	1	45.90	0	0.00	46.15	1	5,351	0.02%
2019/12/23	2	45.93	4	45.75	45.55	-2	5,284	-0.04%
2019/12/20	2	45.75	0	0.00	45.45	2	5,215	0.04%
2019/12/19	4	45.75	0	0.00	45.90	4	5,119	0.08%
2019/12/18	3	46.03	0	0.00	46.00	3	5,095	0.06%
2019/12/17	1	46.10	0	0.00	46.25	1	5,093	0.02%
2019/12/16	1	46.25	0	0.00	46.25	1	5,088	0.02%
2019/12/13	1	46.20	0	0.00	46.25	1	5,109	0.02%
2019/12/12	0	0.00	3	46.30	46.35	-3	5,127	-0.06%
2019/12/11	2	46.05	0	0.00	46.05	2	5,165	0.04%
2019/12/10	1	46.10	0	0.00	46.05	1	5,169	0.02%
2019/12/09	1	46.25	0	0.00	46.30	1	5,168	0.02%
2019/12/06	3	46.55	0	0.00	46.60	3	5,163	0.06%
2019/12/04	1	46.45	0	0.00	46.60	1	5,166	0.02%
2019/12/02	1	46.55	0	0.00	46.55	1	5,162	0.02%
2019/11/28	2	46.60	1	46.80	46.50	1	5,154	0.02%
2019/11/26	1.1	46.77	0	0.00	46.20	1.1	5,164	0.02%
2019/11/21	5	46.60	0	0.00	46.60	5	5,167	0.10%
2019/11/19	1	46.75	0	0.00	46.90	1	5,171	0.02%
2019/11/14	1	46.60	0	0.00	46.55	1	5,199	0.02%
2019/11/13	5	46.57	9	46.50	46.50	-4	5,195	-0.08%
2019/11/12	2	46.60	0	0.00	46.90	2	5,211	0.04%
2019/11/11	1	46.80	0	0.00	46.70	1	5,200	0.02%
2019/11/08	2	47.08	0	0.00	47.05	2	5,173	0.04%
2019/11/07	2	47.30	0	0.00	47.25	2	5,166	0.04%
2019/11/06	1	47.15	3	47.10	47.45	-2	5,160	-0.04%
2019/11/05	2	46.83	0	0.00	47.10	2	5,138	0.04%
2019/11/04	1	46.90	0	0.00	47.10	1	5,131	0.02%
2019/10/31	2	46.93	6	47.00	46.75	-4	5,127	-0.08%
2019/10/29	3	46.83	0	0.00	46.80	3	5,095	0.06%
2019/10/28	4	46.84	0	0.00	47.00	4	5,078	0.08%
2019/10/25	1.1	47.31	2	47.25	47.25	-0.9	5,054	-0.02%
2019/10/24	0	0.00	1	47.30	47.50	-1	5,045	-0.02%
2019/10/23	2	47.30	0	0.00	47.50	2	5,022	0.04%
2019/10/22	1	47.10	0	0.00	47.00	1	4,995	0.02%
2019/10/21	0	0.00	13	46.56	46.75	-13	4,961	-0.26%
2019/10/18	1	45.70	0	0.00	45.90	1	4,899	0.02%
2019/10/17	0	0.00	10	46.10	45.80	-10	4,847	-0.21%
2019/10/16	2	46.10	0	0.00	46.00	2	4,809	0.04%
2019/10/14	1	45.60	0	0.00	45.65	1	4,751	0.02%
2019/10/09	0	0.00	1	45.55	45.30	-1	4,717	-0.02%
2019/10/08	5	45.39	1	45.40	45.40	4	4,689	0.09%
2019/10/07	5	45.81	1	45.70	45.75	4	4,631	0.09%
2019/10/04	4	45.60	1	45.70	45.70	3	4,607	0.07%
2019/10/03	8	45.86	0	0.00	46.05	8	4,523	0.18%
2019/10/02	46	45.60	0	0.00	45.90	46	4,330	1.06%
2019/10/01	37	49.90	0	0.00	49.95	37	3,108	1.19%
2019/09/27	2	49.75	9	49.90	49.90	-7	2,437	-0.29%
2019/09/25	3	49.72	1	49.70	49.80	2	1,821	0.11%
2019/09/23	1	49.80	8	49.93	49.80	-7	1,758	-0.40%
2019/09/20	5.1	49.89	0	0.00	49.80	5.1	1,749	0.29%
2019/09/19	3	50.02	0	0.00	49.95	3	1,719	0.17%
2019/09/18	1	50.00	0	0.00	50.00	1	1,706	0.06%
2019/09/12	5	49.55	1	49.50	49.40	4	1,672	0.24%
2019/09/11	1	49.50	0	0.00	49.50	1	1,701	0.06%
2019/09/10	0	0.00	1	49.70	49.75	-1	1,679	-0.06%
2019/09/09	9	49.60	0	0.00	49.70	9	1,681	0.54%
2019/09/04	0	0.00	12	49.30	49.20	-12	1,672	-0.72%
2019/09/03	7	49.44	1	49.35	49.25	6	1,677	0.36%
2019/09/02	3	49.45	0	0.00	49.50	3	1,683	0.18%
2019/08/27	6	48.50	0	0.00	48.40	6	1,650	0.36%
2019/08/26	2	48.83	0	0.00	48.80	2	1,610	0.12%
2019/08/23	1	49.05	0	0.00	49.20	1	1,606	0.06%
2019/08/22	1	48.95	0	0.00	48.90	1	1,597	0.06%
2019/08/21	1	48.60	0	0.00	48.65	1	1,667	0.06%
2019/08/20	2	48.75	0	0.00	48.60	2	1,670	0.12%
2019/08/19	3.1	48.64	0	0.00	48.75	3.1	1,660	0.18%
2019/08/16	1	48.80	2	48.80	48.80	-1	1,642	-0.06%
2019/08/15	1	49.00	1	49.00	48.95	0	1,622	0.00%
2019/08/14	2	48.55	0	0.00	48.35	2	1,595	0.13%
2019/08/12	0	0.00	1	48.05	48.25	-1	1,598	-0.06%
2019/08/08	1	48.40	0	0.00	48.20	1	1,600	0.06%
2019/08/07	1	48.00	0	0.00	48.00	1	1,606	0.06%
2019/08/05	3	48.40	0	0.00	48.20	3	1,609	0.19%
2019/08/02	1	48.40	0	0.00	48.40	1	1,605	0.06%
2019/08/01	2	48.68	0	0.00	48.60	2	1,608	0.12%
2019/07/31	1	48.80	0	0.00	48.80	1	1,615	0.06%
2019/07/29	0.1	49.10	0	0.00	48.95	0.1	1,612	0.00%
2019/07/17	0	0.00	1	49.15	49.20	-1	1,607	-0.06%
2019/07/15	2	49.15	0	0.00	49.25	2	1,602	0.12%
2019/07/12	1	49.15	0	0.00	49.15	1	1,626	0.06%
2019/07/10	10	49.37	0	0.00	49.55	10	1,645	0.61%
2019/07/09	11	49.35	1	49.40	49.45	10	1,649	0.61%
2019/07/08	3	49.37	0	0.00	49.40	3	1,669	0.18%
2019/07/05	3	49.70	0	0.00	49.65	3	1,685	0.18%
2019/07/02	0	0.00	1	49.60	49.65	-1	1,755	-0.06%
2019/06/28	1	49.45	0	0.00	49.45	1	1,784	0.06%
2019/06/27	0	0.00	1	49.80	49.75	-1	1,856	-0.05%
2019/06/26	4	49.63	1	49.75	49.75	3	1,945	0.15%
2019/06/25	0	0.00	2	49.90	49.95	-2	1,954	-0.10%
2019/06/21	4	49.83	3	49.87	50.00	1	1,983	0.05%
2019/06/19	2	49.90	1	49.75	49.90	1	2,011	0.05%
2019/06/18	1	48.90	2	49.00	49.00	-1	2,011	-0.05%
2019/06/10	3	48.75	0	0.00	48.70	3	2,457	0.12%
2019/06/05	1	48.70	0	0.00	48.70	1	2,533	0.04%
2019/06/04	2	49.00	0	0.00	49.00	2	2,531	0.08%
2019/05/30	4	48.31	0	0.00	48.15	4	2,513	0.16%
2019/05/29	1	49.00	0	0.00	48.35	1	2,510	0.04%
2019/05/17	1	47.95	0	0.00	47.50	1	2,423	0.04%
2019/05/14	0	0.00	1	47.80	48.05	-1	2,450	-0.04%
2019/05/13	1	47.85	1	47.85	47.80	0	2,444	0.00%
2019/05/09	3	48.07	0	0.00	48.00	3	2,476	0.12%
2019/05/08	2	48.35	0	0.00	48.50	2	2,481	0.08%
2019/05/07	1	48.80	0	0.00	48.70	1	2,491	0.04%
2019/05/06	1	48.70	0	0.00	48.75	1	2,517	0.04%
2019/05/03	3	49.17	0	0.00	49.25	3	2,537	0.12%
2019/04/30	0	0.00	1	49.55	49.45	-1	2,539	-0.04%
2019/04/18	2	48.53	0	0.00	48.60	2	2,557	0.08%
2019/04/16	1	49.40	0	0.00	49.40	1	2,551	0.04%
2019/04/12	3	49.02	0	0.00	49.10	3	2,551	0.12%
2019/04/10	7	49.76	1	49.75	49.90	6	2,528	0.24%
2019/04/09	0	0.00	1	50.30	50.20	-1	2,506	-0.04%
2019/04/03	1	50.50	0	0.00	50.50	1	2,534	0.04%
2019/04/01	7	51.17	13	51.01	50.90	-6	2,640	-0.23%
2019/03/29	10	49.95	10	50.70	50.80	0	2,550	0.00%
2019/03/28	4	49.65	1	49.70	49.85	3	2,529	0.12%
2019/03/27	0	0.00	2	49.85	49.75	-2	2,528	-0.08%
2019/03/25	3	49.45	3	49.10	49.25	0	2,501	0.00%
2019/03/21	3	49.25	0	0.00	49.35	3	2,453	0.12%
2019/03/20	3	48.48	4	48.63	48.70	-1	2,416	-0.04%
2019/03/18	1	48.45	1	48.55	48.55	0	2,302	0.00%
2019/03/15	4	48.10	0	0.00	48.20	4	2,278	0.18%
2019/03/14	0	0.00	1	47.55	47.50	-1	1,998	-0.05%
2019/03/13	3	47.43	0	0.00	47.40	3	1,994	0.15%
2019/03/11	11	48.28	0	0.00	47.90	11	1,939	0.57%
2019/03/07	1	47.50	0	0.00	47.50	1	1,942	0.05%
2019/03/06	2	47.55	0	0.00	47.55	2	1,947	0.10%
2019/03/04	1	47.35	0	0.00	47.50	1	1,957	0.05%
2019/02/27	1	47.40	0	0.00	47.75	1	2,017	0.05%
2019/02/26	1	47.80	0	0.00	47.60	1	2,006	0.05%
2019/02/25	2	47.90	0	0.00	47.95	2	1,994	0.10%
2019/01/24	0	0.00	2	46.90	47.45	-2	1,868	-0.11%
2019/01/10	0	0.00	1	46.30	46.35	-1	2,036	-0.05%
2019/01/04	1	45.25	0	0.00	45.25	1	2,112	0.05%
2019/01/03	0	0.00	2	44.95	45.05	-2	2,227	-0.09%
2018/12/25	1	44.45	0	0.00	43.90	1	2,269	0.04%
2018/12/20	0	0.00	10	46.48	46.45	-10	2,143	-0.47%
2018/12/19	2	46.30	0	0.00	46.25	2	2,153	0.09%
2018/12/14	0	0.00	1	46.45	46.45	-1	2,233	-0.04%
2018/12/03	0	0.00	7	47.00	47.10	-7	3,664	-0.19%
2018/11/26	1	46.85	0	0.00	46.20	1	5,043	0.02%
2018/11/21	0	0.00	20	45.85	46.25	-20	5,083	-0.39%
2018/11/12	0	0.00	4	46.60	46.60	-4	5,163	-0.08%
2018/11/02	1	46.00	0	0.00	46.20	1	5,620	0.02%
2018/10/25	0	0.00	5	45.03	45.00	-5	5,721	-0.09%
2018/10/19	1	44.90	0	0.00	45.90	1	5,681	0.02%
2018/10/11	5	45.56	0	0.00	45.60	5	5,469	0.09%
2018/09/21	0	0.00	1.1	48.56	48.70	-1.1	5,175	-0.02%
2018/09/19	2	48.25	0	0.00	48.15	2	5,140	0.04%
2018/09/14	0	0.00	6	47.04	47.50	-6	5,117	-0.12%
2018/09/13	1	47.55	1	47.40	47.65	0	5,104	0.00%
2018/09/12	0	0.00	1	47.00	46.90	-1	5,051	-0.02%
2018/09/11	1	44.70	0	0.00	45.40	1	4,986	0.02%
2018/09/07	1	45.10	2	45.40	45.10	-1	4,580	-0.02%
2018/09/06	17	49.10	1	49.00	49.15	16	3,932	0.41%
2018/09/05	3	48.85	0	0.00	48.80	3	3,239	0.09%
2018/09/04	2	49.90	3	49.85	49.95	-1	2,892	-0.03%
2018/09/03	20	50.10	14	50.09	50.00	6	2,724	0.22%
2018/08/31	1	49.90	0	0.00	49.90	1	2,690	0.04%
2018/08/30	0	0.00	1	49.25	49.30	-1	2,659	-0.04%
2018/08/24	2	48.23	0	0.00	48.50	2	2,758	0.07%
2018/08/23	1	48.35	0	0.00	48.40	1	2,840	0.04%
2018/08/15	0	0.00	2	47.98	48.00	-2	2,873	-0.07%
2018/08/13	0	0.00	3	46.90	47.50	-3	2,634	-0.11%
2018/08/10	0.4	48.00	0	0.00	48.00	0.4	2,483	0.02%
2018/08/09	0.7	48.30	0	0.00	48.30	0.7	2,481	0.03%
2018/08/01	3	47.00	0	0.00	47.20	3	2,402	0.12%
2018/07/31	0	0.00	2	46.95	47.30	-2	2,392	-0.08%
2018/07/25	1	45.75	0	0.00	45.80	1	2,429	0.04%
2018/07/17	1	45.30	1	45.30	45.40	0	2,525	0.00%
2018/07/16	2	45.45	0	0.00	45.40	2	2,542	0.08%
2018/07/11	1	45.00	0	0.00	45.00	1	2,601	0.04%
2018/07/09	1	44.85	0	0.00	44.80	1	2,609	0.04%
2018/07/06	1	44.05	0	0.00	43.95	1	2,615	0.04%
2018/07/05	2	44.33	0	0.00	44.00	2	2,639	0.08%
2018/07/04	1	44.65	0	0.00	44.45	1	2,663	0.04%
2018/06/29	1	45.10	0	0.00	45.25	1	2,683	0.04%
2018/06/28	3	44.55	0	0.00	44.60	3	2,663	0.11%
2018/06/27	2	45.40	0	0.00	45.15	2	2,625	0.08%
2018/06/26	4	45.55	0	0.00	45.50	4	2,631	0.15%
2018/06/22	5	45.91	0	0.00	45.70	5	2,644	0.19%
2018/06/20	0	0.00	4	46.10	46.25	-4	2,647	-0.15%
2018/06/19	2	45.80	0	0.00	46.20	2	2,655	0.08%
2018/06/15	11	46.01	0	0.00	45.90	11	2,624	0.42%
2018/06/14	28	46.58	0	0.00	46.35	28	2,513	1.11%
2018/06/13	2	47.30	2	47.65	47.25	0	2,469	0.00%
2018/06/12	13	47.50	0	0.00	47.65	13	2,520	0.52%
2018/06/11	2	47.80	0	0.00	47.60	2	2,510	0.08%
2018/06/08	2	47.40	0	0.00	47.60	2	2,477	0.08%
2018/06/07	18	47.51	0	0.00	47.45	18	2,455	0.73%
2018/06/04	3	46.63	2	46.70	46.60	1	2,310	0.04%
2018/06/01	1	45.85	8	46.13	46.30	-7	2,272	-0.31%
2018/05/30	1	46.15	0	0.00	45.50	1	2,150	0.05%
2018/05/28	0	0.00	1	45.65	45.65	-1	2,116	-0.05%
2018/05/22	0	0.00	8	46.23	46.05	-8	2,095	-0.38%
2018/05/18	0	0.00	1.1	45.90	45.90	-1.1	2,105	-0.05%
2018/05/16	1	45.60	0	0.00	45.60	1	2,116	0.05%
2018/05/15	1	45.20	0	0.00	45.50	1	2,200	0.05%
2018/05/14	1	46.00	0	0.00	45.75	1	2,276	0.04%
2018/05/09	1	45.15	0	0.00	45.05	1	2,251	0.04%
2018/05/02	2	46.50	1	46.30	46.00	1	2,512	0.04%
2018/04/26	0	0.00	10	45.25	45.15	-10	2,621	-0.38%
2018/04/25	6	45.05	8	45.05	45.20	-2	2,616	-0.08%
2018/04/23	2	45.70	1	45.55	45.60	1	2,630	0.04%
2018/04/18	2	44.45	0	0.00	44.45	2	2,574	0.08%
2018/04/17	14	44.45	0	0.00	44.55	14	2,578	0.54%
2018/04/11	0	0.00	1	45.75	45.70	-1	2,585	-0.04%
2018/04/10	8	44.58	0	0.00	45.40	8	2,580	0.31%
2018/04/09	3	44.80	0	0.00	44.80	3	2,583	0.12%
2018/04/02	0	0.00	16	45.45	45.30	-16	2,590	-0.62%
2018/03/31	2	45.00	0	0.00	45.15	2	2,588	0.08%
2018/03/29	4	45.01	0	0.00	44.90	4	2,585	0.15%
2018/03/27	0	0.00	7	45.40	45.40	-7	2,578	-0.27%
2018/03/23	10	44.47	0	0.00	44.75	10	2,567	0.39%
2018/03/22	0	0.00	1	45.15	45.10	-1	2,570	-0.04%
2018/03/16	1	44.50	2	45.33	44.60	-1	2,796	-0.04%
2018/03/15	2	45.25	20	45.50	45.50	-18	2,734	-0.66%
2018/03/14	0	0.00	1	45.30	45.50	-1	2,727	-0.04%
2018/02/23	2	44.80	0	0.00	44.75	2	2,708	0.07%
2018/02/21	11	44.70	1	44.75	44.70	10	2,732	0.37%
2018/02/12	13	43.60	2	43.50	43.60	11	2,718	0.40%
2018/02/09	1	43.50	1	42.95	43.55	0	2,704	0.00%
2018/02/07	0	0.00	2	44.43	44.20	-2	2,682	-0.07%
2018/02/06	0	0.00	20	41.45	42.20	-20	2,599	-0.77%
2018/02/02	11	45.45	0	0.00	45.60	11	2,507	0.44%
2018/02/01	12	45.72	2	46.10	45.55	10	2,514	0.40%
2018/01/31	0	0.00	3	45.50	45.80	-3	2,514	-0.12%
2018/01/30	1	45.75	0	0.00	45.55	1	2,471	0.04%
2018/01/26	4	45.50	0	0.00	46.45	4	2,421	0.17%
2018/01/23	1	45.20	11	44.94	44.95	-10	2,212	-0.45%
2018/01/19	20	42.75	0	0.00	42.85	20	2,135	0.94%
2018/01/15	1	42.65	0	0.00	42.85	1	2,080	0.05%
2018/01/08	0	0.00	1	43.20	43.40	-1	2,116	-0.05%
2018/01/05	0	0.00	1	43.10	43.10	-1	2,102	-0.05%
2018/01/03	10	42.90	0	0.00	43.15	10	2,125	0.47%